Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.97 | 32.05 | 30.77 | 31.02 | 531,445 | -0.89(-2.78%) |
May 27, 2021 | 31.42 | 32.08 | 30.88 | 31.90 | 884,238 | +0.78(+2.50%) |
May 26, 2021 | 30.18 | 31.23 | 29.87 | 31.13 | 851,364 | +1.39(+4.66%) |
May 25, 2021 | 28.88 | 30.31 | 28.88 | 29.74 | 1,150,901 | -0.14(-0.47%) |
May 24, 2021 | 29.97 | 30.11 | 29.40 | 29.88 | 593,481 | +0.41(+1.39%) |
May 21, 2021 | 29.99 | 30.02 | 29.26 | 29.47 | 708,082 | -0.05(-0.17%) |
May 20, 2021 | 29.49 | 29.65 | 28.50 | 29.52 | 863,915 | +0.32(+1.09%) |
May 19, 2021 | 28.82 | 29.27 | 27.75 | 29.20 | 1,436,950 | -0.27(-0.91%) |
May 18, 2021 | 29.14 | 30.60 | 29.04 | 29.47 | 950,842 | -0.54(-1.79%) |
May 17, 2021 | 30.91 | 31.19 | 29.27 | 30.01 | 928,057 | -1.23(-3.93%) |
May 14, 2021 | 30.42 | 31.36 | 29.92 | 31.24 | 671,061 | +1.20(+3.98%) |
May 13, 2021 | 29.95 | 30.78 | 28.92 | 30.04 | 889,743 | +0.23(+0.77%) |
May 12, 2021 | 30.41 | 31.24 | 29.74 | 29.81 | 900,099 | -1.11(-3.58%) |
May 11, 2021 | 27.65 | 30.92 | 27.33 | 30.92 | 1,275,826 | +1.55(+5.26%) |
May 10, 2021 | 31.51 | 31.57 | 29.27 | 29.37 | 1,201,034 | -2.08(-6.63%) |
May 07, 2021 | 30.56 | 31.76 | 30.00 | 31.46 | 1,647,820 | +1.01(+3.31%) |
May 06, 2021 | 28.02 | 30.91 | 27.87 | 30.45 | 2,687,985 | +2.57(+9.23%) |
May 05, 2021 | 28.47 | 28.87 | 27.44 | 27.87 | 2,761,131 | -1.13(-3.89%) |
May 04, 2021 | 34.85 | 35.03 | 27.79 | 29.00 | 9,812,589 | -10.12(-25.87%) |
May 03, 2021 | 38.86 | 40.14 | 38.78 | 39.12 | 1,402,370 | +0.42(+1.08%) |
Apr 30, 2021 | 38.54 | 39.39 | 38.15 | 38.71 | 1,005,107 | -0.54(-1.37%) |
Apr 29, 2021 | 40.39 | 40.76 | 39.03 | 39.24 | 973,214 | -1.08(-2.67%) |
Apr 28, 2021 | 40.68 | 40.70 | 39.47 | 40.32 | 711,251 | -0.39(-0.96%) |
Apr 27, 2021 | 40.32 | 41.01 | 39.69 | 40.71 | 875,160 | +0.51(+1.27%) |
Apr 26, 2021 | 39.27 | 40.52 | 38.91 | 40.20 | 1,411,850 | +0.94(+2.39%) |
Apr 23, 2021 | 38.35 | 39.50 | 37.96 | 39.26 | 1,731,062 | +1.09(+2.85%) |
Apr 22, 2021 | 37.74 | 39.47 | 37.44 | 38.18 | 1,071,204 | +0.85(+2.27%) |
Apr 21, 2021 | 35.48 | 37.35 | 34.86 | 37.33 | 802,398 | +1.38(+3.83%) |
Apr 20, 2021 | 36.32 | 36.86 | 34.58 | 35.95 | 1,090,327 | -0.70(-1.90%) |
Apr 19, 2021 | 38.21 | 38.63 | 36.07 | 36.65 | 1,208,683 | -1.57(-4.10%) |
Apr 16, 2021 | 37.51 | 38.73 | 36.13 | 38.22 | 1,296,291 | +1.21(+3.26%) |
Apr 15, 2021 | 37.94 | 38.20 | 36.27 | 37.01 | 938,810 | -0.41(-1.09%) |
Apr 14, 2021 | 36.49 | 38.57 | 36.49 | 37.42 | 855,553 | +0.88(+2.40%) |
Apr 13, 2021 | 36.45 | 36.90 | 35.54 | 36.54 | 1,035,571 | -0.04(-0.11%) |
Apr 12, 2021 | 37.94 | 38.28 | 36.50 | 36.58 | 1,273,786 | -1.84(-4.78%) |
Apr 09, 2021 | 38.64 | 39.47 | 38.02 | 38.42 | 727,860 | -0.70(-1.78%) |
Apr 08, 2021 | 37.99 | 39.17 | 36.91 | 39.11 | 987,571 | +1.39(+3.67%) |
Apr 07, 2021 | 37.67 | 38.45 | 37.45 | 37.73 | 721,337 | -0.09(-0.24%) |
Apr 06, 2021 | 38.94 | 39.77 | 37.69 | 37.82 | 1,006,538 | -1.23(-3.14%) |
Apr 05, 2021 | 39.44 | 40.39 | 38.06 | 39.04 | 1,186,884 | +1.04(+2.73%) |
Apr 01, 2021 | 38.47 | 38.75 | 36.95 | 38.01 | 1,015,936 | +0.29(+0.77%) |
Mar 31, 2021 | 36.97 | 38.47 | 36.80 | 37.72 | 1,546,046 | +1.21(+3.30%) |
Mar 30, 2021 | 35.96 | 36.55 | 34.92 | 36.51 | 1,281,676 | +0.80(+2.23%) |
Mar 29, 2021 | 37.79 | 39.61 | 35.69 | 35.71 | 1,982,225 | -1.83(-4.86%) |
Mar 26, 2021 | 36.66 | 38.47 | 36.65 | 37.54 | 2,857,395 | +1.75(+4.88%) |
Mar 25, 2021 | 33.45 | 36.24 | 32.90 | 35.79 | 3,675,700 | +2.24(+6.69%) |
Mar 24, 2021 | 37.59 | 37.60 | 33.47 | 33.55 | 2,384,007 | -3.02(-8.26%) |
Mar 23, 2021 | 38.90 | 38.94 | 36.40 | 36.57 | 2,343,781 | -2.24(-5.78%) |
Mar 22, 2021 | 37.86 | 39.89 | 37.86 | 38.82 | 4,092,067 | +1.54(+4.12%) |
Mar 19, 2021 | 38.49 | 38.50 | 36.97 | 37.28 | 3,464,932 | -0.88(-2.30%) |
Mar 18, 2021 | 40.03 | 40.94 | 38.15 | 38.16 | 7,741,541 | -4.52(-10.59%) |
Mar 17, 2021 | 44.29 | 44.73 | 42.27 | 42.67 | 2,280,387 | -1.19(-2.71%) |
Mar 16, 2021 | 45.72 | 47.00 | 43.39 | 43.86 | 1,582,052 | -3.85(-8.07%) |
Mar 15, 2021 | 47.31 | 48.77 | 46.98 | 47.71 | 915,298 | +1.25(+2.68%) |
Mar 12, 2021 | 46.35 | 47.61 | 45.89 | 46.46 | 697,979 | -0.41(-0.87%) |
Mar 11, 2021 | 45.56 | 46.87 | 44.72 | 46.87 | 821,216 | +2.22(+4.98%) |
Mar 10, 2021 | 44.41 | 47.01 | 44.36 | 44.65 | 836,710 | +0.74(+1.68%) |
Mar 09, 2021 | 43.40 | 44.36 | 42.77 | 43.91 | 826,302 | +1.91(+4.56%) |
Mar 08, 2021 | 43.87 | 44.81 | 41.63 | 42.00 | 1,012,756 | -0.92(-2.14%) |
Mar 05, 2021 | 43.83 | 43.87 | 37.47 | 42.91 | 1,839,243 | -0.35(-0.81%) |
Mar 04, 2021 | 45.91 | 46.26 | 41.79 | 43.26 | 1,463,132 | -3.13(-6.75%) |
Mar 03, 2021 | 47.17 | 49.33 | 45.88 | 46.39 | 1,263,499 | -3.80(-7.57%) |
Mar 02, 2021 | 51.36 | 51.62 | 50.00 | 50.19 | 742,480 | -1.77(-3.42%) |